579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183600,143289540,6750,6750,6750,6750,1450
|
|
20240913,183500,143289540,6750,6750,6750,6750,0
|
|
20240913,183400,143289540,6750,6750,6750,6750,0
|
|
20240913,183300,143289540,6750,6750,6750,6750,0
|
|
20240913,183200,143289540,6750,6750,6750,6750,0
|
|
20240913,183100,143289540,6750,6750,6750,6750,0
|
|
20240913,183000,143289540,6750,6750,6750,6750,0
|
|
20240913,182900,143289540,6750,6750,6750,6750,0
|
|
20240913,182800,143289540,6750,6750,6750,6750,0
|
|
20240913,182700,143289540,6750,6750,6750,6750,0
|
|
20240913,182600,143289540,6750,6750,6750,6750,0
|
|
20240913,182500,143289540,6750,6750,6750,6750,0
|
|
20240913,182400,143289540,6750,6750,6750,6750,0
|
|
20240913,182300,143289540,6750,6750,6750,6750,0
|
|
20240913,182200,143289540,6750,6750,6750,6750,0
|
|
20240913,182100,143289540,6750,6750,6750,6750,0
|
|
20240913,182000,143289540,6750,6750,6750,6750,0
|
|
20240913,181900,143289540,6750,6750,6750,6750,0
|
|
20240913,181800,143289540,6750,6750,6750,6750,0
|
|
20240913,181700,143289540,6750,6750,6750,6750,0
|
|
20240913,181600,143289540,6750,6750,6750,6750,0
|
|
20240913,181500,143289540,6750,6750,6750,6750,0
|
|
20240913,181400,143289540,6750,6750,6750,6750,0
|
|
20240913,181300,143289540,6750,6750,6750,6750,0
|
|
20240913,181200,143289540,6750,6750,6750,6750,0
|
|
20240913,181100,143289540,6750,6750,6750,6750,0
|
|
20240913,181000,143289540,6750,6750,6750,6750,0
|
|
20240913,180900,143289540,6750,6750,6750,6750,0
|
|
20240913,180800,143289540,6750,6750,6750,6750,0
|
|
20240913,180700,143289540,6750,6750,6750,6750,0
|
|
20240913,180600,143289540,6750,6750,6750,6750,1450
|
|
20240913,180500,143289540,6750,6750,6750,6750,0
|
|
20240913,180400,143289540,6750,6750,6750,6750,0
|
|
20240913,180300,143289540,6750,6750,6750,6750,0
|
|
20240913,180200,143289540,6750,6750,6750,6750,0
|
|
20240913,180100,143289540,6750,6750,6750,6750,0
|
|
20240913,180000,143289540,6750,6750,6750,6750,0
|
|
20240913,175900,143289540,6750,6750,6750,6750,0
|
|
20240913,175800,143289540,6750,6750,6750,6750,0
|
|
20240913,175700,143289540,6750,6750,6750,6750,0
|
|
20240913,175600,143289540,6750,6750,6750,6750,0
|
|
20240913,175500,143289540,6750,6750,6750,6750,0
|
|
20240913,175400,143289540,6750,6750,6750,6750,0
|
|
20240913,175300,143289540,6750,6750,6750,6750,0
|
|
20240913,175200,143289540,6750,6750,6750,6750,0
|
|
20240913,175100,143289540,6750,6750,6750,6750,0
|
|
20240913,175000,143289540,6750,6750,6750,6750,0
|
|
20240913,174900,143289540,6750,6750,6750,6750,0
|
|
20240913,174800,143289540,6750,6750,6750,6750,0
|
|
20240913,174700,143289540,6750,6750,6750,6750,0
|
|
20240913,174600,143289540,6750,6750,6750,6750,0
|
|
20240913,174500,143289540,6750,6750,6750,6750,0
|
|
20240913,174400,143289540,6750,6750,6750,6750,0
|
|
20240913,174300,143289540,6750,6750,6750,6750,0
|
|
20240913,174200,143289540,6750,6750,6750,6750,0
|
|
20240913,174100,143289540,6750,6750,6750,6750,0
|
|
20240913,174000,143289540,6750,6750,6750,6750,0
|
|
20240913,173900,143289540,6750,6750,6750,6750,0
|
|
20240913,173800,143289540,6750,6750,6750,6750,0
|
|
20240913,173700,143289540,6750,6750,6750,6750,0
|
|
20240913,173600,143289540,6750,6750,6750,6750,1450
|
|
20240913,173500,143289540,6750,6750,6750,6750,0
|
|
20240913,173400,143289540,6750,6750,6750,6750,0
|
|
20240913,173300,143289540,6750,6750,6750,6750,0
|
|
20240913,173200,143289540,6750,6750,6750,6750,0
|
|
20240913,173100,143289540,6750,6750,6750,6750,0
|
|
20240913,173000,143289540,6750,6750,6750,6750,0
|
|
20240913,172900,143289540,6750,6750,6750,6750,0
|
|
20240913,172800,143289540,6750,6750,6750,6750,0
|
|
20240913,172700,143289540,6750,6750,6750,6750,0
|
|
20240913,172600,143289540,6750,6750,6750,6750,0
|
|
20240913,172500,143289540,6750,6750,6750,6750,0
|
|
20240913,172400,143289540,6750,6750,6750,6750,0
|
|
20240913,172300,143289540,6750,6750,6750,6750,0
|
|
20240913,172200,143289540,6750,6750,6750,6750,0
|
|
20240913,172100,143289540,6750,6750,6750,6750,0
|
|
20240913,172000,143289540,6750,6750,6750,6750,0
|
|
20240913,171900,143289540,6750,6750,6750,6750,0
|
|
20240913,171800,143289540,6750,6750,6750,6750,0
|
|
20240913,171700,143289540,6750,6750,6750,6750,0
|
|
20240913,171600,143289540,6750,6750,6750,6750,0
|
|
20240913,171500,143289540,6750,6750,6750,6750,0
|
|
20240913,171400,143289540,6750,6750,6750,6750,0
|
|
20240913,171300,143289540,6750,6750,6750,6750,0
|
|
20240913,171200,143289540,6750,6750,6750,6750,0
|
|
20240913,171100,143289540,6750,6750,6750,6750,0
|
|
20240913,171000,143289540,6750,6750,6750,6750,0
|
|
20240913,170900,143289540,6750,6750,6750,6750,0
|
|
20240913,170800,143289540,6750,6750,6750,6750,0
|
|
20240913,170700,143289540,6750,6750,6750,6750,0
|
|
20240913,170600,143289540,6750,6750,6750,6750,1450
|
|
20240913,170500,143289540,6750,6750,6750,6750,0
|
|
20240913,170400,143289540,6750,6750,6750,6750,0
|
|
20240913,170300,143289540,6750,6750,6750,6750,0
|
|
20240913,170200,143289540,6750,6750,6750,6750,0
|
|
20240913,170100,143289540,6750,6750,6750,6750,0
|
|
20240913,170000,143289540,6750,6750,6750,6750,0
|
|
20240913,165900,143289540,6750,6750,6750,6750,0
|
|
20240913,165800,143289540,6750,6750,6750,6750,0
|
|
20240913,165700,143289540,6750,6750,6750,6750,0
|
|
20240913,165600,143289540,6750,6750,6750,6750,0
|
|
20240913,165500,143289540,6750,6750,6750,6750,0
|
|
20240913,165400,143289540,6750,6750,6750,6750,0
|
|
20240913,165300,143289540,6750,6750,6750,6750,0
|
|
20240913,165200,143289540,6750,6750,6750,6750,0
|
|
20240913,165100,143289540,6750,6750,6750,6750,0
|
|
20240913,165000,143289540,6750,6750,6750,6750,0
|
|
20240913,164900,143289540,6750,6750,6750,6750,0
|
|
20240913,164800,143289540,6750,6750,6750,6750,0
|
|
20240913,164700,143289540,6750,6750,6750,6750,0
|
|
20240913,164600,143289540,6750,6750,6750,6750,0
|
|
20240913,164500,143289540,6750,6750,6750,6750,0
|
|
20240913,164400,143289540,6750,6750,6750,6750,0
|
|
20240913,164300,143289540,6750,6750,6750,6750,0
|
|
20240913,164200,143289540,6750,6750,6750,6750,0
|
|
20240913,164100,143289540,6750,6750,6750,6750,0
|
|
20240913,164000,143289540,6750,6750,6750,6750,0
|
|
20240913,163900,143289540,6750,6750,6750,6750,0
|
|
20240913,163800,143289540,6750,6750,6750,6750,0
|
|
20240913,163700,143289540,6750,6750,6750,6750,0
|
|
20240913,163600,143289540,6750,6750,6750,6750,1450
|
|
20240913,163500,143289540,6750,6750,6750,6750,0
|
|
20240913,163400,143289540,6750,6750,6750,6750,0
|
|
20240913,163300,143289540,6750,6750,6750,6750,0
|
|
20240913,163200,143289540,6750,6750,6750,6750,0
|
|
20240913,163100,143289540,6750,6750,6750,6750,0
|
|
20240913,163000,143289540,6750,6750,6750,6750,0
|
|
20240913,162900,143289540,6750,6750,6750,6750,0
|
|
20240913,162800,143289540,6750,6750,6750,6750,0
|
|
20240913,162700,143289540,6750,6750,6750,6750,0
|
|
20240913,162600,143289540,6750,6750,6750,6750,0
|
|
20240913,162500,143289540,6750,6750,6750,6750,0
|
|
20240913,162400,143289540,6750,6750,6750,6750,0
|
|
20240913,162300,143289540,6750,6750,6750,6750,0
|
|
20240913,162200,143289540,6750,6750,6750,6750,0
|
|
20240913,162100,143289540,6750,6750,6750,6750,0
|
|
20240913,162000,143289540,6750,6750,6750,6750,0
|
|
20240913,161900,143289540,6750,6750,6750,6750,0
|
|
20240913,161800,143289540,6750,6750,6750,6750,0
|
|
20240913,161700,143289540,6750,6750,6750,6750,0
|
|
20240913,161600,143289540,6750,6750,6750,6750,0
|
|
20240913,161500,143289540,6750,6750,6750,6750,0
|
|
20240913,161400,143289540,6750,6750,6750,6750,0
|
|
20240913,161300,143289540,6750,6750,6750,6750,0
|
|
20240913,161200,143289540,6750,6750,6750,6750,0
|
|
20240913,161100,143289540,6750,6750,6750,6750,0
|
|
20240913,161000,143289540,6750,6750,6750,6750,0
|
|
20240913,160900,143289540,6750,6750,6750,6750,0
|
|
20240913,160800,143289540,6750,6750,6750,6750,0
|
|
20240913,160700,143289540,6750,6750,6750,6750,0
|
|
20240913,160600,143289540,6750,6750,6750,6750,1450
|
|
20240913,160500,143289540,6750,6750,6750,6750,0
|
|
20240913,160400,143289540,6750,6750,6750,6750,0
|
|
20240913,160300,143289540,6750,6750,6750,6750,0
|
|
20240913,160200,143289540,6750,6750,6750,6750,0
|
|
20240913,160100,143289540,6750,6750,6750,6750,0
|
|
20240913,160000,143289540,6750,6750,6750,6750,0
|
|
20240913,155900,143289540,6750,6750,6750,6750,0
|
|
20240913,155800,143289540,6750,6750,6750,6750,0
|
|
20240913,155700,143289540,6750,6750,6750,6750,0
|
|
20240913,155600,143289540,6750,6750,6750,6750,0
|
|
20240913,155500,143289540,6750,6750,6750,6750,0
|
|
20240913,155400,143289540,6750,6750,6750,6750,0
|
|
20240913,155300,143289540,6750,6750,6750,6750,0
|
|
20240913,155200,143289540,6750,6750,6750,6750,0
|
|
20240913,155100,143289540,6750,6750,6750,6750,0
|
|
20240913,155000,143289540,6750,6750,6750,6750,0
|
|
20240913,154900,143289540,6750,6750,6750,6750,0
|
|
20240913,154800,143289540,6750,6750,6750,6750,0
|
|
20240913,154700,143289540,6750,6750,6750,6750,0
|
|
20240913,154600,143289540,6750,6750,6750,6750,0
|
|
20240913,154500,143289540,6750,6750,6750,6750,0
|
|
20240913,154400,143289540,6750,6750,6750,6750,0
|
|
20240913,154300,143289540,6750,6750,6750,6750,0
|
|
20240913,154200,143289540,6750,6750,6750,6750,0
|
|
20240913,154100,143289540,6750,6750,6750,6750,0
|
|
20240913,154000,143289540,6750,6750,6750,6750,0
|
|
20240913,153900,143289540,6750,6750,6750,6750,0
|
|
20240913,153800,143289540,6750,6750,6750,6750,0
|
|
20240913,153700,143289540,6750,6750,6750,6750,0
|
|
20240913,153600,143289540,6750,6750,6750,6750,1450
|
|
20240913,153500,143289540,6750,6750,6750,6750,0
|
|
20240913,153400,143289540,6750,6750,6750,6750,0
|
|
20240913,153300,143289540,6750,6750,6750,6750,0
|
|
20240913,153200,143289540,6750,6750,6750,6750,0
|
|
20240913,153100,143289540,6750,6750,6750,6750,0
|
|
20240913,153000,143289540,6750,6750,6750,6750,1450
|
|
20240913,152900,133502040,6750,6750,6750,6750,0
|
|
20240913,152800,133502040,6750,6750,6750,6750,0
|
|
20240913,152700,133502040,6750,6750,6750,6750,0
|
|
20240913,152600,133502040,6750,6750,6750,6750,0
|
|
20240913,152500,133502040,6750,6750,6750,6750,0
|
|
20240913,152400,133502040,6750,6750,6750,6750,0
|
|
20240913,152300,133502040,6750,6750,6750,6750,0
|
|
20240913,152200,133502040,6750,6750,6750,6750,0
|
|
20240913,152100,133502040,6750,6750,6750,6750,0
|
|
20240913,152000,133502040,6750,6750,6750,6750,0
|
|
20240913,151900,133502040,6750,6750,6750,6750,1
|
|
20240913,151800,133495290,6740,6740,6740,6740,0
|
|
20240913,151700,133495290,6740,6730,6740,6730,184
|
|
20240913,151600,132255190,6730,6740,6740,6730,4
|
|
20240913,151500,132228260,6740,6740,6740,6740,2
|
|
20240913,151400,132214780,6750,6750,6750,6740,430
|
|
20240913,151300,129312330,6730,6740,6740,6730,35
|
|
20240913,151200,129076760,6740,6750,6750,6740,34
|
|
20240913,151100,128847300,6750,6740,6750,6740,9
|
|
20240913,151000,128786620,6730,6730,6730,6730,5
|
|
20240913,150900,128752970,6730,6730,6730,6730,0
|
|
20240913,150800,128752970,6730,6730,6730,6730,7
|
|
20240913,150700,128705860,6730,6730,6730,6730,768
|
|
20240913,150600,123537220,6720,6720,6720,6720,0
|
|
20240913,150500,123537220,6720,6720,6720,6720,6
|
|
20240913,150400,123496900,6720,6730,6730,6720,607
|
|
20240913,150300,119411860,6720,6720,6720,6720,5
|
|
20240913,150200,119378260,6730,6730,6730,6730,504
|
|
20240913,150100,115986340,6720,6730,6730,6720,1051
|
|
20240913,150000,108923570,6720,6720,6720,6720,6
|
|
20240913,145900,108883250,6720,6720,6720,6720,3
|
|
20240913,145800,108863090,6720,6720,6720,6720,1014
|
|
20240913,145700,102049010,6720,6720,6720,6720,6
|
|
20240913,145600,102008690,6720,6730,6730,6720,124
|
|
20240913,145500,101174330,6730,6730,6730,6730,388
|
|
20240913,145400,98563090,6730,6730,6730,6730,18
|
|
20240913,145300,98441950,6730,6730,6730,6730,117
|
|
20240913,145200,97654540,6720,6720,6720,6720,6
|
|
20240913,145100,97614220,6720,6730,6730,6720,422
|
|
20240913,145000,94776500,6730,6730,6730,6730,16
|
|
20240913,144900,94668820,6730,6730,6730,6730,6
|
|
20240913,144800,94628440,6730,6730,6730,6730,12
|
|
20240913,144700,94547680,6730,6740,6750,6730,7
|
|
20240913,144600,94500540,6730,6730,6730,6730,16
|
|
20240913,144500,94392860,6730,6730,6740,6730,19
|
|
20240913,144400,94264980,6740,6740,6740,6740,100
|
|
20240913,144300,93590980,6730,6730,6730,6730,122
|
|
20240913,144200,92769920,6740,6740,6740,6740,3
|
|
20240913,144100,92749700,6730,6730,6730,6730,17
|
|
20240913,144000,92635290,6730,6730,6730,6730,0
|
|
20240913,143900,92635290,6730,6730,6730,6730,5
|
|
20240913,143800,92601640,6730,6730,6730,6730,5
|
|
20240913,143700,92567990,6730,6730,6730,6730,12
|
|
20240913,143600,92487230,6730,6730,6730,6730,6
|
|
20240913,143500,92446850,6730,6730,6730,6730,5
|
|
20240913,143400,92413200,6730,6730,6730,6730,16
|
|
20240913,143300,92305520,6730,6730,6730,6730,0
|
|
20240913,143200,92305520,6730,6730,6730,6730,5
|
|
20240913,143100,92271870,6730,6730,6730,6730,7
|
|
20240913,143000,92224760,6730,6730,6730,6730,12
|
|
20240913,142900,92144000,6730,6730,6730,6730,5
|
|
20240913,142800,92110350,6730,6730,6730,6730,4
|
|
20240913,142700,92083430,6730,6730,6730,6730,17
|
|
20240913,142600,91969020,6730,6730,6730,6730,1
|
|
20240913,142500,91962290,6730,6730,6730,6730,7
|
|
20240913,142400,91915180,6730,6730,6730,6730,4
|
|
20240913,142300,91888260,6730,6730,6750,6730,19
|
|
20240913,142200,91760350,6730,6730,6730,6730,0
|
|
20240913,142100,91760350,6730,6730,6730,6730,637
|
|
20240913,142000,87473340,6730,6730,6730,6730,17
|
|
20240913,141900,87358930,6750,6750,6750,6750,1
|
|
20240913,141800,87352180,6730,6730,6730,6730,6
|
|
20240913,141700,87311800,6730,6730,6730,6730,5
|
|
20240913,141600,87278150,6740,6740,6740,6740,63
|
|
20240913,141500,86853530,6740,6740,6740,6740,0
|
|
20240913,141400,86853530,6740,6740,6740,6740,6
|
|
20240913,141300,86813090,6750,6740,6750,6740,83
|
|
20240913,141200,86253010,6740,6740,6740,6740,1
|
|
20240913,141100,86246270,6740,6740,6740,6740,4
|
|
20240913,141000,86219310,6740,6740,6740,6740,5
|
|
20240913,140900,86185610,6740,6740,6740,6740,18
|
|
20240913,140800,86064290,6740,6740,6740,6740,0
|
|
20240913,140700,86064290,6740,6740,6740,6740,6
|
|
20240913,140600,86023850,6740,6730,6740,6730,27
|
|
20240913,140500,85841990,6730,6730,6730,6730,5
|
|
20240913,140400,85808340,6720,6720,6720,6720,0
|
|
20240913,140300,85808340,6720,6720,6720,6720,5
|
|
20240913,140200,85774740,6720,6720,6720,6720,17
|
|
20240913,140100,85660500,6720,6720,6720,6720,0
|
|
20240913,140000,85660500,6720,6720,6720,6720,5
|
|
20240913,135900,85626900,6720,6730,6730,6720,1027
|
|
20240913,135800,78718560,6730,6730,6730,6730,4
|
|
20240913,135700,78691640,6730,6730,6730,6730,1
|
|
20240913,135600,78684910,6730,6730,6730,6730,6
|
|
20240913,135500,78644530,6730,6730,6730,6730,17
|
|
20240913,135400,78530120,6730,6730,6730,6730,3
|
|
20240913,135300,78509930,6730,6730,6730,6730,1
|
|
20240913,135200,78503200,6730,6730,6730,6730,19
|
|
20240913,135100,78375330,6730,6730,6730,6730,6
|
|
20240913,135000,78334950,6730,6730,6730,6730,0
|
|
20240913,134900,78334950,6730,6730,6730,6730,4
|
|
20240913,134800,78308030,6730,6730,6730,6730,17
|
|
20240913,134700,78193620,6720,6720,6720,6720,5
|
|
20240913,134600,78160020,6720,6720,6720,6720,42
|
|
20240913,134500,77877780,6720,6720,6720,6720,19
|
|
20240913,134400,77750100,6720,6720,6720,6720,4
|
|
20240913,134300,77723220,6720,6720,6720,6720,0
|
|
20240913,134200,77723220,6720,6730,6730,6720,25
|
|
20240913,134100,77555020,6720,6750,6750,6720,18
|
|
20240913,134000,77434030,6720,6720,6720,6720,6
|
|
20240913,133900,77393710,6720,6720,6720,6720,0
|
|
20240913,133800,77393710,6720,6720,6720,6720,17
|
|
20240913,133700,77279470,6720,6730,6750,6720,17
|
|
20240913,133600,77164980,6720,6720,6720,6720,4
|
|
20240913,133500,77138100,6720,6720,6720,6720,1
|
|
20240913,133400,77131380,6720,6720,6720,6720,17
|
|
20240913,133300,77017140,6730,6730,6730,6730,2
|
|
20240913,133200,77003680,6720,6720,6720,6720,0
|
|
20240913,133100,77003680,6720,6720,6750,6720,18
|
|
20240913,133000,76882660,6720,6720,6720,6720,5
|
|
20240913,132900,76849060,6720,6720,6720,6720,5
|
|
20240913,132800,76815460,6720,6720,6720,6720,0
|
|
20240913,132700,76815460,6720,6730,6730,6720,17
|
|
20240913,132600,76701170,6720,6720,6720,6720,6
|
|
20240913,132500,76660850,6720,6720,6720,6720,0
|
|
20240913,132400,76660850,6720,6720,6720,6720,18
|
|
20240913,132300,76539890,6720,6720,6720,6720,5
|
|
20240913,132200,76506290,6720,6720,6720,6720,5
|
|
20240913,132100,76472690,6720,6720,6720,6720,0
|
|
20240913,132000,76472690,6720,6720,6720,6720,19
|
|
20240913,131900,76345010,6720,6750,6750,6720,6
|
|
20240913,131800,76304660,6720,6720,6720,6720,5
|
|
20240913,131700,76271060,6720,6720,6720,6720,13
|
|
20240913,131600,76183700,6720,6720,6720,6720,6
|
|
20240913,131500,76143380,6720,6720,6720,6720,5
|
|
20240913,131400,76109780,6720,6720,6720,6720,0
|
|
20240913,131300,76109780,6720,6720,6720,6720,18
|
|
20240913,131200,75988820,6720,6720,6720,6720,5
|
|
20240913,131100,75955220,6750,6720,6750,6720,7
|
|
20240913,131000,75908150,6720,6720,6720,6720,13
|
|
20240913,130900,75820790,6720,6720,6720,6720,4
|
|
20240913,130800,75793910,6730,6730,6730,6730,81
|
|
20240913,130700,75248780,6730,6730,6730,6730,13
|
|
20240913,130600,75161290,6730,6730,6730,6730,6
|
|
20240913,130500,75120910,6730,6730,6730,6730,5
|
|
20240913,130400,75087260,6730,6730,6730,6730,5
|
|
20240913,130300,75053610,6730,6730,6730,6730,13
|
|
20240913,130200,74966120,6730,6730,6730,6730,5
|
|
20240913,130100,74932470,6740,6740,6740,6740,238
|
|
20240913,130000,73328350,6740,6740,6740,6740,20
|
|
20240913,125900,73193550,6750,6750,6750,6750,0
|
|
20240913,125800,73193550,6750,6750,6750,6750,0
|
|
20240913,125700,73193550,6750,6750,6750,6750,0
|
|
20240913,125600,73193550,6750,6750,6750,6750,0
|
|
20240913,125500,73193550,6750,6750,6750,6750,142
|
|
20240913,125400,72235050,6750,6750,6750,6750,0
|
|
20240913,125300,72235050,6750,6750,6750,6750,0
|
|
20240913,125200,72235050,6750,6750,6750,6750,10
|
|
20240913,125100,72167550,6730,6730,6730,6730,0
|
|
20240913,125000,72167550,6730,6730,6730,6730,27
|
|
20240913,124900,71985840,6730,6730,6730,6730,0
|
|
20240913,124800,71985840,6730,6730,6730,6730,0
|
|
20240913,124700,71985840,6730,6730,6730,6730,0
|
|
20240913,124600,71985840,6730,6730,6730,6730,0
|
|
20240913,124500,71985840,6730,6730,6730,6730,60
|
|
20240913,124400,71582040,6730,6730,6730,6730,0
|
|
20240913,124300,71582040,6730,6730,6730,6730,30
|
|
20240913,124200,71380140,6730,6730,6730,6730,0
|
|
20240913,124100,71380140,6730,6730,6730,6730,0
|
|
20240913,124000,71380140,6730,6730,6730,6730,125
|
|
20240913,123900,70538890,6750,6750,6750,6750,0
|
|
20240913,123800,70538890,6750,6750,6750,6750,0
|
|
20240913,123700,70538890,6750,6750,6750,6750,0
|
|
20240913,123600,70538890,6750,6750,6750,6750,0
|
|
20240913,123500,70538890,6750,6750,6750,6750,0
|
|
20240913,123400,70538890,6750,6750,6750,6750,0
|
|
20240913,123300,70538890,6750,6750,6750,6750,0
|
|
20240913,123200,70538890,6750,6750,6750,6750,0
|
|
20240913,123100,70538890,6750,6750,6750,6750,0
|
|
20240913,123000,70538890,6750,6750,6750,6750,0
|
|
20240913,122900,70538890,6750,6750,6750,6750,0
|
|
20240913,122800,70538890,6750,6750,6750,6750,0
|
|
20240913,122700,70538890,6750,6750,6750,6750,15
|
|
20240913,122600,70437640,6750,6750,6750,6750,0
|
|
20240913,122500,70437640,6750,6750,6750,6750,2
|
|
20240913,122400,70424140,6750,6750,6750,6750,5
|
|
20240913,122300,70390390,6750,6750,6750,6750,0
|
|
20240913,122200,70390390,6750,6750,6750,6750,0
|
|
20240913,122100,70390390,6750,6750,6750,6750,0
|
|
20240913,122000,70390390,6750,6750,6750,6750,0
|
|
20240913,121900,70390390,6750,6750,6750,6750,0
|
|
20240913,121800,70390390,6750,6750,6750,6750,0
|
|
20240913,121700,70390390,6750,6750,6750,6750,2
|
|
20240913,121600,70376890,6750,6750,6750,6750,1
|
|
20240913,121500,70370140,6750,6750,6750,6750,1
|
|
20240913,121400,70363390,6750,6750,6750,6750,0
|
|
20240913,121300,70363390,6750,6750,6750,6750,15
|
|
20240913,121200,70262140,6720,6720,6720,6720,0
|
|
20240913,121100,70262140,6720,6720,6720,6720,0
|
|
20240913,121000,70262140,6720,6720,6720,6720,0
|
|
20240913,120900,70262140,6720,6720,6720,6720,0
|
|
20240913,120800,70262140,6720,6720,6720,6720,0
|
|
20240913,120700,70262140,6720,6720,6720,6720,0
|
|
20240913,120600,70262140,6720,6720,6720,6720,0
|
|
20240913,120500,70262140,6720,6720,6720,6720,0
|
|
20240913,120400,70262140,6720,6720,6720,6720,0
|
|
20240913,120300,70262140,6720,6720,6720,6720,0
|
|
20240913,120200,70262140,6720,6720,6720,6720,0
|
|
20240913,120100,70262140,6720,6720,6720,6720,0
|
|
20240913,120000,70262140,6720,6720,6720,6720,0
|
|
20240913,115900,70262140,6720,6720,6720,6720,0
|
|
20240913,115800,70262140,6720,6720,6720,6720,0
|
|
20240913,115700,70262140,6720,6720,6720,6720,0
|
|
20240913,115600,70262140,6720,6730,6730,6720,700
|
|
20240913,115500,65551200,6730,6730,6730,6730,154
|
|
20240913,115400,64514780,6750,6750,6750,6750,0
|
|
20240913,115300,64514780,6750,6750,6750,6750,10
|
|
20240913,115200,64447280,6750,6750,6750,6750,3
|
|
20240913,115100,64427030,6730,6730,6730,6730,0
|
|
20240913,115000,64427030,6730,6730,6730,6730,0
|
|
20240913,114900,64427030,6730,6750,6750,6730,1773
|
|
20240913,114800,52482170,6750,6750,6750,6750,2
|
|
20240913,114700,52468670,6770,6770,6770,6770,200
|
|
20240913,114600,51114670,6770,6770,6770,6770,0
|
|
20240913,114500,51114670,6770,6770,6770,6770,0
|
|
20240913,114400,51114670,6770,6770,6770,6770,0
|
|
20240913,114300,51114670,6770,6770,6770,6770,0
|
|
20240913,114200,51114670,6770,6770,6770,6770,0
|
|
20240913,114100,51114670,6770,6750,6770,6750,20
|
|
20240913,114000,50979430,6750,6750,6750,6750,0
|
|
20240913,113900,50979430,6750,6750,6750,6750,0
|
|
20240913,113800,50979430,6750,6750,6750,6750,0
|
|
20240913,113700,50979430,6750,6750,6750,6750,0
|
|
20240913,113600,50979430,6750,6750,6750,6750,0
|
|
20240913,113500,50979430,6750,6750,6750,6750,0
|
|
20240913,113400,50979430,6750,6750,6750,6750,2
|
|
20240913,113300,50965930,6750,6750,6750,6750,0
|
|
20240913,113200,50965930,6750,6750,6750,6750,0
|
|
20240913,113100,50965930,6750,6750,6750,6750,0
|
|
20240913,113000,50965930,6750,6750,6750,6750,0
|
|
20240913,112900,50965930,6750,6750,6750,6750,131
|
|
20240913,112800,50081680,6770,6770,6770,6770,0
|
|
20240913,112700,50081680,6770,6770,6770,6770,0
|
|
20240913,112600,50081680,6770,6770,6770,6770,0
|
|
20240913,112500,50081680,6770,6770,6770,6770,0
|
|
20240913,112400,50081680,6770,6770,6770,6770,1
|
|
20240913,112300,50074910,6760,6760,6760,6760,0
|
|
20240913,112200,50074910,6760,6760,6760,6760,0
|
|
20240913,112100,50074910,6760,6760,6760,6760,1
|
|
20240913,112000,50068150,6760,6760,6760,6760,1
|
|
20240913,111900,50061390,6750,6750,6750,6750,0
|
|
20240913,111800,50061390,6750,6750,6750,6750,0
|
|
20240913,111700,50061390,6750,6750,6750,6750,0
|
|
20240913,111600,50061390,6750,6750,6750,6750,2
|
|
20240913,111500,50047890,6750,6750,6750,6750,2
|
|
20240913,111400,50034390,6750,6750,6750,6750,302
|
|
20240913,111300,47995890,6740,6740,6740,6740,0
|
|
20240913,111200,47995890,6740,6740,6740,6740,80
|
|
20240913,111100,47456690,6750,6750,6750,6750,0
|
|
20240913,111000,47456690,6750,6750,6750,6750,100
|
|
20240913,110900,46781690,6750,6750,6750,6750,19
|
|
20240913,110800,46653440,6750,6750,6750,6750,0
|
|
20240913,110700,46653440,6750,6750,6750,6750,0
|
|
20240913,110600,46653440,6750,6750,6750,6750,0
|
|
20240913,110500,46653440,6750,6750,6750,6750,833
|
|
20240913,110400,41030690,6740,6740,6740,6740,222
|
|
20240913,110300,39534410,6740,6740,6740,6740,0
|
|
20240913,110200,39534410,6740,6740,6740,6740,19
|
|
20240913,110100,39406350,6740,6740,6740,6740,1
|
|
20240913,110000,39399610,6750,6750,6750,6750,7
|
|
20240913,105900,39352360,6750,6750,6750,6750,0
|
|
20240913,105800,39352360,6750,6750,6750,6750,0
|
|
20240913,105700,39352360,6750,6750,6750,6750,0
|
|
20240913,105600,39352360,6750,6750,6750,6750,0
|
|
20240913,105500,39352360,6750,6750,6750,6750,0
|
|
20240913,105400,39352360,6750,6750,6750,6750,0
|
|
20240913,105300,39352360,6750,6750,6750,6750,20
|
|
20240913,105200,39217360,6750,6750,6750,6750,0
|
|
20240913,105100,39217360,6750,6750,6750,6750,0
|
|
20240913,105000,39217360,6750,6750,6750,6750,1
|
|
20240913,104900,39210610,6750,6750,6750,6750,20
|
|
20240913,104800,39075610,6750,6750,6750,6750,55
|
|
20240913,104700,38704360,6750,6750,6750,6750,0
|
|
20240913,104600,38704360,6750,6750,6750,6750,0
|
|
20240913,104500,38704360,6750,6750,6750,6750,20
|
|
20240913,104400,38569360,6750,6750,6750,6750,6
|
|
20240913,104300,38528860,6750,6750,6750,6750,27
|
|
20240913,104200,38346610,6750,6750,6750,6750,0
|
|
20240913,104100,38346610,6750,6750,6750,6750,5
|
|
20240913,104000,38312860,6750,6750,6750,6750,20
|
|
20240913,103900,38177860,6750,6740,6750,6740,754
|
|
20240913,103800,33088370,6750,6750,6750,6750,0
|
|
20240913,103700,33088370,6750,6750,6750,6750,5
|
|
20240913,103600,33054620,6750,6750,6750,6750,4
|
|
20240913,103500,33027620,6740,6740,6740,6740,0
|
|
20240913,103400,33027620,6740,6740,6740,6740,0
|
|
20240913,103300,33027620,6740,6750,6750,6740,66
|
|
20240913,103200,32582170,6750,6750,6750,6750,14
|
|
20240913,103100,32487670,6750,6750,6750,6750,338
|
|
20240913,103000,30206170,6750,6750,6750,6750,1
|
|
20240913,102900,30199420,6750,6750,6750,6750,0
|
|
20240913,102800,30199420,6750,6750,6750,6750,5
|
|
20240913,102700,30165670,6750,6750,6750,6750,5
|
|
20240913,102600,30131920,6740,6740,6740,6740,17
|
|
20240913,102500,30017340,6740,6740,6740,6740,360
|
|
20240913,102400,27590940,6740,6740,6740,6740,108
|
|
20240913,102300,26863020,6740,6740,6740,6740,0
|
|
20240913,102200,26863020,6740,6740,6740,6740,0
|
|
20240913,102100,26863020,6740,6740,6740,6740,0
|
|
20240913,102000,26863020,6740,6740,6740,6740,0
|
|
20240913,101900,26863020,6740,6740,6740,6740,0
|
|
20240913,101800,26863020,6740,6740,6740,6740,5
|
|
20240913,101700,26829320,6740,6740,6740,6740,0
|
|
20240913,101600,26829320,6740,6740,6740,6740,15
|
|
20240913,101500,26728220,6740,6740,6740,6740,0
|
|
20240913,101400,26728220,6740,6740,6740,6740,17
|
|
20240913,101300,26613640,6740,6740,6740,6740,0
|
|
20240913,101200,26613640,6740,6740,6740,6740,0
|
|
20240913,101100,26613640,6740,6740,6740,6740,10
|
|
20240913,101000,26546240,6740,6740,6740,6740,4
|
|
20240913,100900,26519280,6750,6750,6750,6750,3
|
|
20240913,100800,26499030,6750,6750,6750,6750,0
|
|
20240913,100700,26499030,6750,6750,6750,6750,0
|
|
20240913,100600,26499030,6750,6750,6750,6750,1
|
|
20240913,100500,26492280,6750,6750,6750,6750,0
|
|
20240913,100400,26492280,6750,6750,6750,6750,1
|
|
20240913,100300,26485530,6740,6740,6740,6740,1
|
|
20240913,100200,26478790,6730,6730,6730,6730,0
|
|
20240913,100100,26478790,6730,6730,6730,6730,1
|
|
20240913,100000,26472060,6750,6750,6750,6750,0
|
|
20240913,095900,26472060,6750,6750,6750,6750,0
|
|
20240913,095800,26472060,6750,6750,6750,6750,0
|
|
20240913,095700,26472060,6750,6750,6750,6750,11
|
|
20240913,095600,26397810,6720,6720,6720,6720,0
|
|
20240913,095500,26397810,6720,6720,6720,6720,0
|
|
20240913,095400,26397810,6720,6720,6720,6720,0
|
|
20240913,095300,26397810,6720,6720,6720,6720,0
|
|
20240913,095200,26397810,6720,6720,6720,6720,0
|
|
20240913,095100,26397810,6720,6720,6720,6720,0
|
|
20240913,095000,26397810,6720,6720,6720,6720,0
|
|
20240913,094900,26397810,6720,6720,6720,6720,0
|
|
20240913,094800,26397810,6720,6720,6720,6720,0
|
|
20240913,094700,26397810,6720,6720,6720,6720,0
|
|
20240913,094600,26397810,6720,6720,6720,6720,0
|
|
20240913,094500,26397810,6720,6720,6720,6720,224
|
|
20240913,094400,24892530,6750,6750,6750,6750,0
|
|
20240913,094300,24892530,6750,6750,6750,6750,0
|
|
20240913,094200,24892530,6750,6750,6750,6750,0
|
|
20240913,094100,24892530,6750,6750,6750,6750,1
|
|
20240913,094000,24885780,6750,6750,6750,6750,2
|
|
20240913,093900,24872280,6750,6750,6750,6750,0
|
|
20240913,093800,24872280,6750,6750,6750,6750,0
|
|
20240913,093700,24872280,6750,6750,6750,6750,0
|
|
20240913,093600,24872280,6750,6750,6750,6750,22
|
|
20240913,093500,24723780,6750,6750,6750,6750,0
|
|
20240913,093400,24723780,6750,6750,6750,6750,1
|
|
20240913,093300,24717030,6750,6750,6750,6750,0
|
|
20240913,093200,24717030,6750,6750,6750,6750,0
|
|
20240913,093100,24717030,6750,6730,6750,6730,156
|
|
20240913,093000,23667130,6730,6730,6730,6730,4
|
|
20240913,092900,23640210,6750,6750,6750,6750,8
|
|
20240913,092800,23586210,6750,6750,6750,6750,0
|
|
20240913,092700,23586210,6750,6750,6750,6750,0
|
|
20240913,092600,23586210,6750,6750,6750,6750,0
|
|
20240913,092500,23586210,6750,6750,6750,6750,0
|
|
20240913,092400,23586210,6750,6750,6750,6750,0
|
|
20240913,092300,23586210,6750,6750,6750,6750,0
|
|
20240913,092200,23586210,6750,6730,6750,6710,1895
|
|
20240913,092100,10852070,6720,6720,6720,6720,0
|
|
20240913,092000,10852070,6720,6720,6720,6720,1
|
|
20240913,091900,10845350,6750,6750,6750,6750,10
|
|
20240913,091800,10777850,6770,6770,6770,6770,1
|
|
20240913,091700,10771080,6720,6720,6720,6720,0
|
|
20240913,091600,10771080,6720,6730,6730,6720,1250
|
|
20240913,091500,2367750,6770,6770,6770,6770,0
|
|
20240913,091400,2367750,6770,6770,6770,6770,2
|
|
20240913,091300,2354210,6730,6730,6730,6730,0
|
|
20240913,091200,2354210,6730,6760,6760,6730,9
|
|
20240913,091100,2293580,6770,6770,6770,6770,0
|
|
20240913,091000,2293580,6770,6770,6770,6770,0
|
|
20240913,090900,2293580,6770,6770,6770,6770,0
|
|
20240913,090800,2293580,6770,6750,6770,6730,121
|
|
20240913,090700,1478610,6730,6730,6730,6730,0
|
|
20240913,090600,1478610,6730,6730,6730,6730,0
|
|
20240913,090500,1478610,6730,6730,6730,6730,0
|
|
20240913,090400,1478610,6730,6730,6730,6730,100
|
|
20240913,090300,805610,6770,6770,6770,6770,100
|
|
20240913,090200,128610,6770,6770,6770,6770,0
|
|
20240913,090100,128610,6770,6750,6770,6750,2
|
|
20240913,090000,115090,6770,6770,6770,6770,17
|